Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brixton Metals Corp (OP: BBBXF )

0.0784 -0.0005 (-0.63%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.1370 0.1370 0.1295 0.1295 80,292 +0.00(+2.78%)
Mar 30, 2023 0.1225 0.1268 0.1221 0.1260 230,925 +0.00(+0.80%)
Mar 29, 2023 0.1251 0.1368 0.1225 0.1250 198,296 -0.01(-4.94%)
Mar 28, 2023 0.1315 0.1315 0.1240 0.1315 143,600 +0.00(+2.57%)
Mar 27, 2023 0.1180 0.1315 0.1180 0.1282 79,142 -0.00(-0.85%)
Mar 24, 2023 0.1313 0.1348 0.1267 0.1293 114,245 +0.00(+1.02%)
Mar 23, 2023 0.1301 0.1305 0.1250 0.1280 53,326 +0.00(+2.40%)
Mar 22, 2023 0.1300 0.1351 0.1250 0.1250 142,008 -0.01(-3.85%)
Mar 21, 2023 0.1350 0.1350 0.1300 0.1300 82,779 -0.01(-3.92%)
Mar 20, 2023 0.1368 0.1368 0.1315 0.1353 201,809 -0.00(-0.51%)
Mar 17, 2023 0.1295 0.1368 0.1295 0.1360 298,411 +0.01(+4.70%)
Mar 16, 2023 0.1250 0.1299 0.1250 0.1299 252,770 +0.00(+0.78%)
Mar 15, 2023 0.1187 0.1317 0.1187 0.1289 421,560 +0.00(+1.74%)
Mar 14, 2023 0.1208 0.1286 0.1201 0.1267 155,476 +0.01(+4.88%)
Mar 13, 2023 0.1230 0.1240 0.1138 0.1208 328,340 -0.00(-1.79%)
Mar 10, 2023 0.1272 0.1308 0.1220 0.1230 137,059 -0.01(-5.38%)
Mar 09, 2023 0.1300 0.1315 0.1300 0.1300 133,325 +0.00(+0.00%)
Mar 08, 2023 0.1346 0.1350 0.1300 0.1300 117,622 -0.00(-0.61%)
Mar 07, 2023 0.1364 0.1364 0.1304 0.1308 70,541 -0.00(-1.65%)
Mar 06, 2023 0.1362 0.1371 0.1303 0.1330 251,232 -0.00(-2.71%)
Mar 03, 2023 0.1405 0.1405 0.1359 0.1367 114,193 -0.00(-2.36%)
Mar 02, 2023 0.1400 0.1405 0.1375 0.1400 163,287 +0.00(+1.30%)
Mar 01, 2023 0.1455 0.1455 0.1358 0.1382 77,671 -0.01(-3.89%)
Feb 28, 2023 0.1400 0.1453 0.1400 0.1438 171,977 +0.00(+0.28%)
Feb 27, 2023 0.1455 0.1455 0.1400 0.1434 67,976 +0.00(+2.43%)
Feb 24, 2023 0.1425 0.1441 0.1396 0.1400 202,282 -0.00(-1.41%)
Feb 23, 2023 0.1440 0.1458 0.1420 0.1420 304,896 -0.00(-0.35%)
Feb 22, 2023 0.1439 0.1445 0.1420 0.1425 129,347 -0.00(-0.97%)
Feb 21, 2023 0.1480 0.1500 0.1426 0.1439 116,417 -0.01(-3.42%)
Feb 17, 2023 0.1500 0.1525 0.1445 0.1490 135,439 -0.00(-0.67%)
Feb 16, 2023 0.1514 0.1532 0.1500 0.1500 231,543 -0.00(-1.51%)
Feb 15, 2023 0.1575 0.1606 0.1501 0.1523 217,364 -0.01(-3.30%)
Feb 14, 2023 0.1501 0.1616 0.1501 0.1575 332,410 +0.01(+3.28%)
Feb 13, 2023 0.1545 0.1648 0.1525 0.1525 139,423 -0.00(-1.17%)
Feb 10, 2023 0.1590 0.1590 0.1500 0.1543 83,945 +0.00(+2.87%)
Feb 09, 2023 0.1518 0.1587 0.1500 0.1500 68,014 +0.00(+0.00%)
Feb 08, 2023 0.1609 0.1609 0.1500 0.1500 109,752 -0.01(-5.48%)
Feb 07, 2023 0.1465 0.1640 0.1465 0.1587 89,372 +0.01(+3.73%)
Feb 06, 2023 0.1460 0.1549 0.1450 0.1530 233,683 +0.00(+2.00%)
Feb 03, 2023 0.1530 0.1542 0.1482 0.1500 731,620 -0.00(-2.72%)
Feb 02, 2023 0.1531 0.1600 0.1521 0.1542 144,382 -0.01(-3.14%)
Feb 01, 2023 0.1589 0.1594 0.1500 0.1592 192,042 +0.01(+6.13%)
Jan 31, 2023 0.1551 0.1613 0.1500 0.1500 373,490 -0.01(-7.01%)
Jan 30, 2023 0.1630 0.1630 0.1580 0.1613 352,008 -0.01(-3.41%)
Jan 27, 2023 0.1650 0.1673 0.1608 0.1670 82,565 +0.00(+2.77%)
Jan 26, 2023 0.1694 0.1716 0.1625 0.1625 148,563 -0.00(-2.69%)
Jan 25, 2023 0.1798 0.1798 0.1670 0.1670 302,183 -0.01(-5.33%)
Jan 24, 2023 0.1791 0.1800 0.1739 0.1764 139,602 -0.00(-0.51%)
Jan 23, 2023 0.1800 0.1884 0.1753 0.1773 481,869 -0.00(-1.50%)
Jan 20, 2023 0.1770 0.1811 0.1710 0.1800 285,628 +0.01(+2.86%)
Jan 19, 2023 0.1719 0.1760 0.1693 0.1750 130,869 +0.00(+2.34%)
Jan 18, 2023 0.1880 0.1880 0.1700 0.1710 619,938 -0.02(-9.04%)
Jan 17, 2023 0.1850 0.2051 0.1823 0.1880 451,629 -0.02(-8.29%)
Jan 13, 2023 0.1961 0.2080 0.1900 0.2050 264,570 +0.01(+6.77%)
Jan 12, 2023 0.1834 0.1959 0.1782 0.1920 717,155 +0.01(+7.56%)
Jan 11, 2023 0.1800 0.1820 0.1755 0.1785 130,359 -0.00(-2.25%)
Jan 10, 2023 0.1904 0.1912 0.1787 0.1826 258,022 -0.01(-3.34%)
Jan 09, 2023 0.1900 0.1988 0.1850 0.1889 301,565 +0.00(+1.18%)
Jan 06, 2023 0.1821 0.1887 0.1775 0.1867 305,915 -0.00(-0.21%)
Jan 05, 2023 0.2032 0.2032 0.1863 0.1871 204,378 -0.01(-6.45%)
Jan 04, 2023 0.2100 0.2100 0.1953 0.2000 288,184 -0.01(-4.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.